Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240531C00120000 | 2024-04-16 1:36PM EDT | 120.00 | 10.38 | 9.80 | 10.20 | 0.00 | - | - | 2 | 54.60% |
| CROX240531C00122000 | 2024-04-17 11:55AM EDT | 122.00 | 7.55 | 8.70 | 9.20 | 0.00 | - | - | 2 | 54.88% |
| CROX240531C00123000 | 2024-04-22 11:39AM EDT | 123.00 | 9.80 | 8.20 | 8.60 | 0.00 | - | - | 1 | 54.61% |
| CROX240531C00126000 | 2024-04-25 10:48AM EDT | 126.00 | 6.60 | 6.80 | 7.10 | 0.00 | - | - | 2 | 54.35% |
| CROX240531C00127000 | 2024-04-23 1:18PM EDT | 127.00 | 9.30 | 6.40 | 6.70 | 0.00 | - | - | 1 | 54.55% |
| CROX240531C00128000 | 2024-04-26 2:35PM EDT | 128.00 | 7.09 | 6.00 | 6.30 | 0.00 | - | 5 | 10 | 54.63% |
| CROX240531C00130000 | 2024-05-02 1:24PM EDT | 130.00 | 5.79 | 5.20 | 5.50 | -0.31 | -5.08% | 3 | 10 | 54.33% |
| CROX240531C00131000 | 2024-04-22 10:22AM EDT | 131.00 | 6.08 | 4.80 | 5.10 | 0.00 | - | - | 1 | 53.98% |
| CROX240531C00132000 | 2024-04-29 11:38AM EDT | 132.00 | 6.90 | 4.50 | 4.80 | 0.00 | - | 7 | 8 | 54.22% |
| CROX240531C00135000 | 2024-04-17 10:26AM EDT | 135.00 | 2.95 | 3.50 | 3.80 | 0.00 | - | - | 1 | 53.39% |
| CROX240531C00136000 | 2024-05-03 10:07AM EDT | 136.00 | 4.70 | 3.30 | 3.60 | -0.70 | -12.96% | 1 | 3 | 53.91% |
| CROX240531C00137000 | 2024-04-15 9:49AM EDT | 137.00 | 5.07 | 3.10 | 3.30 | 0.00 | - | - | 2 | 53.89% |
| CROX240531C00138000 | 2024-04-15 9:49AM EDT | 138.00 | 4.76 | 2.65 | 3.10 | 0.00 | - | - | 2 | 53.11% |
| CROX240531C00139000 | 2024-04-23 11:25AM EDT | 139.00 | 4.48 | 2.60 | 2.85 | 0.00 | - | 2 | 4 | 53.71% |
| CROX240531C00140000 | 2024-04-26 12:09PM EDT | 140.00 | 3.30 | 2.35 | 2.65 | 0.00 | - | 1 | 1 | 53.52% |
| CROX240531C00142000 | 2024-04-12 10:03AM EDT | 142.00 | 3.90 | 2.05 | 2.25 | 0.00 | - | 1 | 1 | 53.71% |
| CROX240531C00143000 | 2024-04-22 10:03AM EDT | 143.00 | 2.55 | 1.55 | 2.10 | 0.00 | - | - | 1 | 52.10% |
| CROX240531C00150000 | 2024-04-22 2:24PM EDT | 150.00 | 2.00 | 1.05 | 1.20 | 0.00 | - | 3 | 5 | 54.13% |
| CROX240531C00155000 | 2024-04-26 3:51PM EDT | 155.00 | 1.18 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 54.20% |
| CROX240531C00160000 | 2024-04-23 11:59AM EDT | 160.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 2 | 3 | 54.64% |
| CROX240531C00165000 | 2024-04-26 3:51PM EDT | 165.00 | 0.86 | 0.15 | 0.45 | 0.00 | - | 1 | 1 | 54.79% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240531P00095000 | 2024-05-01 1:00PM EDT | 95.00 | 0.73 | 0.40 | 0.60 | 0.00 | - | 2 | 18 | 62.11% |
| CROX240531P00100000 | 2024-05-01 10:39AM EDT | 100.00 | 1.15 | 0.75 | 1.00 | 0.00 | - | 8 | 82 | 60.28% |
| CROX240531P00105000 | 2024-05-03 1:33PM EDT | 105.00 | 1.50 | 1.35 | 1.60 | +0.15 | +11.11% | 8 | 5 | 58.67% |
| CROX240531P00110000 | 2024-05-03 12:03PM EDT | 110.00 | 2.17 | 2.20 | 2.50 | -0.13 | -5.65% | 1 | 5 | 56.86% |
| CROX240531P00113000 | 2024-04-22 10:22AM EDT | 113.00 | 3.30 | 3.00 | 3.30 | 0.00 | - | - | 1 | 56.76% |
| CROX240531P00114000 | 2024-04-24 9:44AM EDT | 114.00 | 3.10 | 3.20 | 3.60 | 0.00 | - | - | 4 | 56.25% |
| CROX240531P00117000 | 2024-05-03 11:20AM EDT | 117.00 | 4.00 | 4.20 | 4.60 | -1.10 | -21.57% | 1 | 1 | 55.96% |
| CROX240531P00120000 | 2024-04-19 1:19PM EDT | 120.00 | 7.11 | 5.40 | 5.70 | 0.00 | - | 2 | 1 | 55.43% |
| CROX240531P00122000 | 2024-05-01 10:53AM EDT | 122.00 | 7.50 | 6.30 | 6.70 | 0.00 | - | 1 | 6 | 55.70% |
| CROX240531P00125000 | 2024-04-29 3:03PM EDT | 125.00 | 6.95 | 7.70 | 8.10 | 0.00 | - | 1 | 3 | 54.77% |
| CROX240531P00126000 | 2024-05-01 11:27AM EDT | 126.00 | 9.60 | 8.30 | 8.70 | 0.00 | - | 1 | 1 | 55.13% |
© 2024 Yahoo. All rights reserved.